Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 13.05 | 13.05 | 12.81 | 12.99 | 12.99 | 1,664,700 |
Apr 25, 2024 | 12.88 | 13.25 | 12.84 | 13.10 | 13.10 | 2,329,000 |
Apr 24, 2024 | 13.20 | 13.20 | 12.85 | 13.02 | 13.02 | 2,443,400 |
Apr 23, 2024 | 13.29 | 13.55 | 13.13 | 13.17 | 13.17 | 2,233,300 |
Apr 23, 2024 | 0.035 Dividend | |||||
Apr 22, 2024 | 13.59 | 13.68 | 13.29 | 13.40 | 13.36 | 2,141,400 |
Apr 19, 2024 | 13.55 | 13.69 | 13.41 | 13.64 | 13.60 | 1,703,900 |
Apr 18, 2024 | 13.70 | 13.83 | 13.53 | 13.68 | 13.64 | 1,462,800 |
Apr 17, 2024 | 14.10 | 14.10 | 13.72 | 13.77 | 13.73 | 2,042,900 |
Apr 16, 2024 | 14.25 | 14.25 | 13.77 | 14.06 | 14.02 | 2,464,000 |
Apr 15, 2024 | 14.71 | 14.85 | 14.25 | 14.31 | 14.27 | 2,390,400 |
Apr 12, 2024 | 14.98 | 15.30 | 14.63 | 14.80 | 14.76 | 2,356,000 |
Apr 11, 2024 | 14.84 | 15.11 | 14.76 | 14.99 | 14.95 | 2,002,900 |
Apr 10, 2024 | 14.28 | 15.01 | 14.15 | 14.93 | 14.89 | 3,595,800 |
Apr 09, 2024 | 14.37 | 14.60 | 14.27 | 14.42 | 14.38 | 4,657,900 |
Apr 08, 2024 | 15.34 | 15.36 | 14.14 | 14.32 | 14.28 | 8,686,700 |
Apr 05, 2024 | 15.21 | 16.05 | 14.84 | 15.33 | 15.29 | 11,993,600 |
Apr 04, 2024 | 14.64 | 15.12 | 14.20 | 14.29 | 14.25 | 4,268,500 |
Apr 03, 2024 | 14.84 | 14.93 | 14.52 | 14.63 | 14.59 | 3,544,800 |
Apr 02, 2024 | 14.94 | 15.14 | 14.66 | 14.91 | 14.87 | 3,217,300 |
Apr 01, 2024 | 15.18 | 15.35 | 14.92 | 15.18 | 15.14 | 3,612,100 |
Mar 28, 2024 | 15.35 | 15.63 | 14.91 | 15.23 | 15.20 | 7,728,700 |
Mar 27, 2024 | 17.42 | 17.53 | 15.05 | 15.35 | 15.31 | 24,052,100 |
Mar 26, 2024 | 14.84 | 17.84 | 14.34 | 17.35 | 17.30 | 43,605,700 |
Mar 25, 2024 | 12.42 | 12.59 | 12.24 | 12.45 | 12.42 | 1,370,500 |
Mar 22, 2024 | 12.36 | 12.68 | 12.22 | 12.48 | 12.45 | 1,558,400 |
Mar 21, 2024 | 12.07 | 12.47 | 12.04 | 12.30 | 12.27 | 1,304,200 |
Mar 20, 2024 | 11.83 | 12.07 | 11.80 | 12.01 | 11.98 | 637,400 |
Mar 19, 2024 | 11.78 | 11.90 | 11.68 | 11.75 | 11.72 | 768,800 |
Mar 18, 2024 | 11.82 | 11.91 | 11.72 | 11.79 | 11.76 | 696,000 |
Mar 15, 2024 | 11.76 | 11.98 | 11.73 | 11.87 | 11.84 | 1,158,900 |
Mar 14, 2024 | 11.95 | 11.98 | 11.52 | 11.86 | 11.83 | 1,099,900 |
Mar 13, 2024 | 12.54 | 12.60 | 11.89 | 11.97 | 11.94 | 1,409,800 |
Mar 12, 2024 | 12.85 | 12.90 | 12.58 | 12.64 | 12.61 | 787,200 |
Mar 11, 2024 | 12.84 | 12.97 | 12.76 | 12.87 | 12.84 | 611,700 |
Mar 08, 2024 | 12.94 | 13.11 | 12.82 | 12.93 | 12.90 | 499,800 |
Mar 07, 2024 | 12.78 | 12.98 | 12.78 | 12.86 | 12.83 | 486,300 |
Mar 06, 2024 | 12.90 | 12.90 | 12.64 | 12.72 | 12.69 | 580,900 |
Mar 05, 2024 | 12.58 | 12.94 | 12.55 | 12.80 | 12.77 | 750,600 |
Mar 04, 2024 | 12.41 | 12.71 | 12.38 | 12.56 | 12.53 | 733,600 |
Mar 01, 2024 | 12.88 | 12.90 | 12.45 | 12.47 | 12.44 | 890,100 |
Feb 29, 2024 | 12.96 | 13.02 | 12.77 | 12.94 | 12.91 | 1,414,000 |
Feb 28, 2024 | 12.63 | 12.82 | 12.55 | 12.78 | 12.75 | 597,100 |
Feb 27, 2024 | 12.88 | 12.99 | 12.57 | 12.72 | 12.69 | 767,100 |
Feb 26, 2024 | 13.31 | 13.37 | 12.85 | 12.85 | 12.82 | 904,600 |
Feb 23, 2024 | 13.17 | 13.43 | 13.06 | 13.37 | 13.34 | 508,200 |
Feb 22, 2024 | 13.33 | 13.40 | 13.09 | 13.17 | 13.14 | 666,800 |
Feb 21, 2024 | 13.08 | 13.47 | 12.99 | 13.32 | 13.29 | 809,500 |
Feb 20, 2024 | 12.96 | 13.37 | 12.87 | 13.18 | 13.15 | 1,005,300 |
Feb 16, 2024 | 12.81 | 13.09 | 12.67 | 12.97 | 12.94 | 985,200 |
Feb 15, 2024 | 12.80 | 13.19 | 12.66 | 12.81 | 12.78 | 1,391,300 |
Feb 14, 2024 | 13.13 | 13.24 | 12.71 | 12.83 | 12.80 | 1,535,700 |
Feb 13, 2024 | 12.72 | 13.39 | 12.38 | 13.16 | 13.13 | 2,866,400 |
Feb 12, 2024 | 13.59 | 13.87 | 13.59 | 13.83 | 13.79 | 1,041,700 |
Feb 09, 2024 | 13.57 | 13.60 | 13.40 | 13.56 | 13.52 | 760,600 |
Feb 08, 2024 | 13.27 | 13.56 | 13.24 | 13.52 | 13.48 | 710,200 |
Feb 07, 2024 | 13.34 | 13.47 | 13.27 | 13.31 | 13.28 | 413,300 |
Feb 06, 2024 | 13.06 | 13.30 | 13.02 | 13.28 | 13.25 | 637,200 |
Feb 05, 2024 | 13.43 | 13.43 | 13.02 | 13.07 | 13.04 | 923,900 |
Feb 02, 2024 | 13.67 | 13.75 | 13.40 | 13.58 | 13.54 | 762,700 |
Feb 01, 2024 | 13.34 | 13.80 | 13.34 | 13.79 | 13.75 | 927,300 |
Jan 31, 2024 | 13.51 | 13.74 | 13.29 | 13.29 | 13.26 | 683,800 |
Jan 30, 2024 | 13.54 | 13.60 | 13.35 | 13.52 | 13.48 | 480,200 |
Jan 29, 2024 | 13.55 | 13.67 | 13.43 | 13.65 | 13.61 | 442,900 |
Jan 26, 2024 | 13.75 | 13.86 | 13.52 | 13.54 | 13.50 | 522,100 |
Jan 25, 2024 | 13.81 | 13.89 | 13.65 | 13.73 | 13.69 | 367,600 |
Jan 24, 2024 | 13.75 | 13.84 | 13.50 | 13.65 | 13.61 | 533,800 |
Jan 23, 2024 | 13.93 | 13.96 | 13.71 | 13.72 | 13.68 | 763,200 |
Jan 23, 2024 | 0.035 Dividend | |||||
Jan 22, 2024 | 13.79 | 14.11 | 13.73 | 13.79 | 13.72 | 834,800 |
Jan 19, 2024 | 13.92 | 13.93 | 13.68 | 13.85 | 13.78 | 707,700 |
Jan 18, 2024 | 13.48 | 13.86 | 13.48 | 13.84 | 13.77 | 661,900 |
Jan 17, 2024 | 13.70 | 13.70 | 13.33 | 13.40 | 13.33 | 801,500 |
Jan 16, 2024 | 13.68 | 13.80 | 13.46 | 13.72 | 13.65 | 984,300 |
Jan 12, 2024 | 13.96 | 13.96 | 13.63 | 13.71 | 13.64 | 744,400 |
Jan 11, 2024 | 14.29 | 14.30 | 13.54 | 13.79 | 13.72 | 955,700 |
Jan 10, 2024 | 14.18 | 14.38 | 14.05 | 14.33 | 14.26 | 725,700 |
Jan 09, 2024 | 14.35 | 14.38 | 14.13 | 14.24 | 14.17 | 558,400 |
Jan 08, 2024 | 14.17 | 14.63 | 14.17 | 14.52 | 14.45 | 808,400 |
Jan 05, 2024 | 14.21 | 14.39 | 14.14 | 14.18 | 14.11 | 701,100 |
Jan 04, 2024 | 14.44 | 14.44 | 14.15 | 14.32 | 14.25 | 546,200 |
Jan 03, 2024 | 14.74 | 14.74 | 14.34 | 14.35 | 14.28 | 581,500 |
Jan 02, 2024 | 15.02 | 15.07 | 14.66 | 14.73 | 14.65 | 622,100 |
Dec 29, 2023 | 15.22 | 15.36 | 15.09 | 15.09 | 15.01 | 603,800 |
Dec 28, 2023 | 15.31 | 15.38 | 15.23 | 15.25 | 15.17 | 421,100 |
Dec 27, 2023 | 15.30 | 15.41 | 15.22 | 15.41 | 15.33 | 531,200 |
Dec 26, 2023 | 15.01 | 15.33 | 14.97 | 15.26 | 15.18 | 517,600 |
Dec 22, 2023 | 15.08 | 15.11 | 14.94 | 15.02 | 14.94 | 647,900 |
Dec 21, 2023 | 14.87 | 15.03 | 14.73 | 15.03 | 14.95 | 503,600 |
Dec 20, 2023 | 14.79 | 15.24 | 14.76 | 14.77 | 14.69 | 803,200 |
Dec 19, 2023 | 14.45 | 14.80 | 14.45 | 14.78 | 14.70 | 817,300 |
Dec 18, 2023 | 14.29 | 14.49 | 14.14 | 14.48 | 14.41 | 821,500 |
Dec 15, 2023 | 14.38 | 14.41 | 14.13 | 14.21 | 14.14 | 1,129,400 |
Dec 14, 2023 | 13.93 | 14.27 | 13.85 | 14.27 | 14.20 | 1,536,400 |
Dec 13, 2023 | 13.12 | 13.90 | 13.12 | 13.90 | 13.83 | 1,000,200 |
Dec 12, 2023 | 13.29 | 13.46 | 13.10 | 13.15 | 13.08 | 953,700 |
Dec 11, 2023 | 13.11 | 13.26 | 13.03 | 13.24 | 13.17 | 932,600 |
Dec 08, 2023 | 13.06 | 13.09 | 12.96 | 13.09 | 13.02 | 754,500 |
Dec 07, 2023 | 13.18 | 13.18 | 12.98 | 13.05 | 12.98 | 786,000 |
Dec 06, 2023 | 13.29 | 13.44 | 12.99 | 13.00 | 12.93 | 619,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |